JPMorgan Chase & Co. (JPM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EDT
Fuera de horario:
Precio de ejercicio:150.00
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240614C00150000 | 2024-05-24 3:22PM EDT | 2024-06-14 | 50.35 | 51.30 | 54.45 | 0.00 | - | 25 | 29 | 77.93% |
| JPM240621C00150000 | 2024-05-31 3:47PM EDT | 2024-06-21 | 52.52 | 51.50 | 54.65 | +3.52 | +7.18% | 8 | 3,576 | 70.51% |
| JPM240628C00150000 | 2024-05-16 1:44PM EDT | 2024-06-28 | 54.33 | 51.65 | 54.85 | 0.00 | - | - | 2 | 65.09% |
| JPM240719C00150000 | 2024-05-31 3:47PM EDT | 2024-07-19 | 52.79 | 51.75 | 54.95 | +2.82 | +5.64% | 1 | 71 | 50.71% |
| JPM240816C00150000 | 2024-05-03 3:53PM EDT | 2024-08-16 | 42.25 | 52.00 | 55.10 | 0.00 | - | 2 | 7 | 54.75% |
| JPM240920C00150000 | 2024-05-29 11:30AM EDT | 2024-09-20 | 49.83 | 52.70 | 56.00 | 0.00 | - | 51 | 1,667 | 49.90% |
| JPM241018C00150000 | 2024-05-03 12:53PM EDT | 2024-10-18 | 43.75 | 53.10 | 56.40 | 0.00 | - | 4 | 21 | 46.29% |
| JPM241115C00150000 | 2024-04-03 1:02PM EDT | 2024-11-15 | 52.11 | 43.90 | 44.65 | 0.00 | - | 3 | 12 | 0.00% |
| JPM241220C00150000 | 2024-05-28 10:32AM EDT | 2024-12-20 | 52.73 | 54.25 | 57.25 | 0.00 | - | 1 | 51 | 41.21% |
| JPM250117C00150000 | 2024-05-30 10:57AM EDT | 2025-01-17 | 53.36 | 56.50 | 57.65 | 0.00 | - | 2 | 2,750 | 39.79% |
| JPM250321C00150000 | 2024-05-15 1:00PM EDT | 2025-03-21 | 56.40 | 55.50 | 60.10 | 0.00 | - | 12 | 44 | 41.13% |
| JPM250620C00150000 | 2024-05-28 2:32PM EDT | 2025-06-20 | 56.06 | 57.00 | 61.95 | 0.00 | - | 1 | 360 | 39.51% |
| JPM251219C00150000 | 2024-05-30 11:55AM EDT | 2025-12-19 | 58.10 | 61.00 | 64.20 | 0.00 | - | 2 | 497 | 35.95% |
| JPM260116C00150000 | 2024-05-29 1:15PM EDT | 2026-01-16 | 59.00 | 62.30 | 64.50 | 0.00 | - | 1 | 193 | 35.53% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240607P00150000 | 2024-05-29 10:43AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 13 | 78.13% |
| JPM240614P00150000 | 2024-05-14 3:53PM EDT | 2024-06-14 | 0.07 | 0.01 | 0.14 | 0.00 | - | - | 3 | 65.82% |
| JPM240621P00150000 | 2024-05-31 11:56AM EDT | 2024-06-21 | 0.06 | 0.04 | 0.10 | -0.01 | -14.29% | 1 | 4,932 | 53.32% |
| JPM240628P00150000 | 2024-05-30 9:39AM EDT | 2024-06-28 | 0.09 | 0.00 | 0.11 | 0.00 | - | 6 | 8 | 49.02% |
| JPM240719P00150000 | 2024-05-31 1:32PM EDT | 2024-07-19 | 0.21 | 0.16 | 0.20 | -0.01 | -4.55% | 5 | 197 | 40.38% |
| JPM240816P00150000 | 2024-05-31 10:32AM EDT | 2024-08-16 | 0.29 | 0.24 | 0.27 | +0.03 | +11.54% | 4 | 1,134 | 33.79% |
| JPM240920P00150000 | 2024-05-30 10:05AM EDT | 2024-09-20 | 0.48 | 0.36 | 0.41 | 0.00 | - | 3 | 2,829 | 30.10% |
| JPM241018P00150000 | 2024-05-31 3:44PM EDT | 2024-10-18 | 0.65 | 0.56 | 0.63 | -0.15 | -18.75% | 1 | 180 | 29.22% |
| JPM241115P00150000 | 2024-05-31 2:22PM EDT | 2024-11-15 | 0.89 | 0.80 | 0.86 | -0.08 | -8.25% | 10 | 205 | 28.46% |
| JPM241220P00150000 | 2024-05-30 3:10PM EDT | 2024-12-20 | 1.16 | 0.94 | 1.03 | 0.00 | - | 39 | 300 | 26.94% |
| JPM250117P00150000 | 2024-05-31 2:37PM EDT | 2025-01-17 | 1.40 | 1.26 | 1.38 | -0.10 | -6.67% | 41 | 11,044 | 27.06% |
| JPM250321P00150000 | 2024-05-31 11:46AM EDT | 2025-03-21 | 2.02 | 1.68 | 1.91 | -0.01 | -0.49% | 1 | 711 | 26.09% |
| JPM250620P00150000 | 2024-05-31 3:25PM EDT | 2025-06-20 | 2.75 | 2.40 | 2.89 | -0.21 | -7.09% | 3 | 2,714 | 25.67% |
| JPM251219P00150000 | 2024-05-31 12:17PM EDT | 2025-12-19 | 4.95 | 4.25 | 5.30 | -0.65 | -11.61% | 14 | 933 | 25.93% |
| JPM260116P00150000 | 2024-05-31 2:04PM EDT | 2026-01-16 | 5.12 | 4.65 | 5.15 | -0.17 | -3.21% | 21 | 3,996 | 25.05% |
© 2024 Yahoo. Todos los derechos reservados.